Identifier on Kucoin: DECHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.2108 USDT |
72,472.8058 |
0.2143 USDT |
0.2040 USDT |
0.2162 USDT |
0.2130 USDT |
| 2024-10-03 |
0.2083 USDT |
151,437.3132 |
0.2229 USDT |
0.1900 USDT |
0.2251 USDT |
0.2153 USDT |
| 2024-10-02 |
0.2180 USDT |
66,199.7041 |
0.2163 USDT |
0.2089 USDT |
0.2270 USDT |
0.2134 USDT |
| 2024-10-01 |
0.2386 USDT |
74,057.7618 |
0.2414 USDT |
0.2305 USDT |
0.2446 USDT |
0.2323 USDT |
| 2024-09-30 |
0.2370 USDT |
101,769.4927 |
0.2409 USDT |
0.2261 USDT |
0.2467 USDT |
0.2332 USDT |
| 2024-09-29 |
0.2386 USDT |
82,993.0800 |
0.2409 USDT |
0.2326 USDT |
0.2450 USDT |
0.2409 USDT |
| 2024-09-28 |
0.2448 USDT |
104,924.3350 |
0.2470 USDT |
0.2350 USDT |
0.2549 USDT |
0.2384 USDT |
| 2024-09-27 |
0.2458 USDT |
173,449.3362 |
0.2493 USDT |
0.2357 USDT |
0.2559 USDT |
0.2470 USDT |
| 2024-09-26 |
0.2461 USDT |
166,937.0583 |
0.2356 USDT |
0.2326 USDT |
0.2600 USDT |
0.2471 USDT |
| 2024-09-25 |
0.2450 USDT |
233,185.7778 |
0.2560 USDT |
0.2300 USDT |
0.2590 USDT |
0.2392 USDT |
| 2024-09-24 |
0.2516 USDT |
130,251.1350 |
0.2479 USDT |
0.2425 USDT |
0.2631 USDT |
0.2620 USDT |
| 2024-09-23 |
0.2472 USDT |
146,167.1761 |
0.2546 USDT |
0.2381 USDT |
0.2597 USDT |
0.2503 USDT |
| 2024-09-22 |
0.2713 USDT |
262,878.3989 |
0.2544 USDT |
0.2470 USDT |
0.2891 USDT |
0.2731 USDT |
| 2024-09-21 |
0.2379 USDT |
124,524.1418 |
0.2441 USDT |
0.2260 USDT |
0.2493 USDT |
0.2420 USDT |
| 2024-09-20 |
0.2598 USDT |
268,796.7432 |
0.2834 USDT |
0.2324 USDT |
0.2859 USDT |
0.2477 USDT |
| 2024-09-19 |
0.2902 USDT |
402,577.7318 |
0.3152 USDT |
0.2611 USDT |
0.3310 USDT |
0.2871 USDT |
| 2024-09-18 |
0.3173 USDT |
60,387.2156 |
0.3460 USDT |
0.3010 USDT |
0.3476 USDT |
0.3118 USDT |
| 2024-09-17 |
0.3251 USDT |
197,457.4329 |
0.3130 USDT |
0.3010 USDT |
0.3536 USDT |
0.3419 USDT |
| 2024-09-16 |
0.3300 USDT |
153,828.9611 |
0.3285 USDT |
0.3130 USDT |
0.3387 USDT |
0.3140 USDT |
| 2024-09-15 |
0.3459 USDT |
149,924.8466 |
0.3316 USDT |
0.3316 USDT |
0.3720 USDT |
0.3316 USDT |
| 2024-09-14 |
0.3627 USDT |
562,154.7130 |
0.3120 USDT |
0.3094 USDT |
0.4260 USDT |
0.3332 USDT |
| 2024-09-13 |
0.3126 USDT |
60,541.6751 |
0.3175 USDT |
0.2970 USDT |
0.3258 USDT |
0.3140 USDT |
| 2024-09-12 |
0.3261 USDT |
48,094.9869 |
0.3247 USDT |
0.3174 USDT |
0.3395 USDT |
0.3175 USDT |
| 2024-09-11 |
0.3255 USDT |
92,542.5216 |
0.3195 USDT |
0.3052 USDT |
0.3395 USDT |
0.3255 USDT |
| 2024-09-10 |
0.3111 USDT |
79,812.9743 |
0.3024 USDT |
0.3013 USDT |
0.3196 USDT |
0.3162 USDT |
| 2024-09-09 |
0.3008 USDT |
48,511.0975 |
0.3034 USDT |
0.2851 USDT |
0.3116 USDT |
0.3103 USDT |
| 2024-09-08 |
0.2932 USDT |
75,916.3294 |
0.2986 USDT |
0.2816 USDT |
0.3063 USDT |
0.3013 USDT |
| 2024-09-07 |
0.2993 USDT |
25,959.7167 |
0.2905 USDT |
0.2894 USDT |
0.3069 USDT |
0.3004 USDT |
| 2024-09-06 |
0.2971 USDT |
166,204.6906 |
0.2924 USDT |
0.2894 USDT |
0.3195 USDT |
0.2919 USDT |
| 2024-09-05 |
0.3101 USDT |
279,312.9060 |
0.2948 USDT |
0.2909 USDT |
0.3319 USDT |
0.3052 USDT |
| 2024-09-04 |
0.3043 USDT |
304,142.5872 |
0.2775 USDT |
0.2600 USDT |
0.3500 USDT |
0.2924 USDT |
| 2024-09-03 |
0.2822 USDT |
79,987.1339 |
0.2818 USDT |
0.2698 USDT |
0.2882 USDT |
0.2776 USDT |
| 2024-09-02 |
0.2825 USDT |
274,375.6370 |
0.2545 USDT |
0.2451 USDT |
0.3410 USDT |
0.2863 USDT |
| 2024-09-01 |
0.2779 USDT |
52,188.8949 |
0.2850 USDT |
0.2638 USDT |
0.2911 USDT |
0.2656 USDT |
| 2024-08-31 |
0.2722 USDT |
89,994.1243 |
0.2650 USDT |
0.2423 USDT |
0.2970 USDT |
0.2825 USDT |
| 2024-08-30 |
0.2691 USDT |
65,855.3093 |
0.2762 USDT |
0.2609 USDT |
0.2764 USDT |
0.2662 USDT |
| 2024-08-29 |
0.2747 USDT |
57,467.2011 |
0.2692 USDT |
0.2661 USDT |
0.2850 USDT |
0.2752 USDT |
| 2024-08-28 |
0.2740 USDT |
124,594.1999 |
0.2680 USDT |
0.2640 USDT |
0.2828 USDT |
0.2708 USDT |
| 2024-08-27 |
0.2755 USDT |
207,365.1223 |
0.2864 USDT |
0.2570 USDT |
0.2943 USDT |
0.2694 USDT |
| 2024-08-26 |
0.2949 USDT |
158,378.4816 |
0.2846 USDT |
0.2789 USDT |
0.3130 USDT |
0.2865 USDT |
| 2024-08-25 |
0.2899 USDT |
60,482.0330 |
0.2905 USDT |
0.2851 USDT |
0.2949 USDT |
0.2872 USDT |
| 2024-08-24 |
0.2973 USDT |
207,399.1173 |
0.3023 USDT |
0.2762 USDT |
0.3290 USDT |
0.3068 USDT |
| 2024-08-23 |
0.3055 USDT |
174,574.5717 |
0.3099 USDT |
0.2935 USDT |
0.3209 USDT |
0.2952 USDT |
| 2024-08-22 |
0.3364 USDT |
1,230,553.0543 |
0.3301 USDT |
0.2888 USDT |
0.4000 USDT |
0.2960 USDT |
| 2024-08-21 |
0.3195 USDT |
1,174,091.0571 |
0.2533 USDT |
0.2411 USDT |
0.4460 USDT |
0.3275 USDT |
| 2024-08-20 |
0.2614 USDT |
688,624.7141 |
0.2193 USDT |
0.2139 USDT |
0.3800 USDT |
0.2525 USDT |
| 2024-08-19 |
0.2177 USDT |
16,010.5058 |
0.2161 USDT |
0.2125 USDT |
0.2216 USDT |
0.2175 USDT |
| 2024-08-18 |
0.2119 USDT |
49,449.8701 |
0.2154 USDT |
0.2048 USDT |
0.2166 USDT |
0.2064 USDT |
| 2024-08-17 |
0.2173 USDT |
57,627.6210 |
0.2198 USDT |
0.2100 USDT |
0.2250 USDT |
0.2177 USDT |
| 2024-08-16 |
0.2170 USDT |
32,390.9784 |
0.2140 USDT |
0.2122 USDT |
0.2199 USDT |
0.2150 USDT |